S&P 500
2701.58
-20.60 -0.76%
Dow Indu
25080.50
-205.99 -0.81%
Nasdaq
7137.61
-63.27 -0.88%
Crude Oil
55.86
-0.39 -0.71%
Gold
1210.57
+6.65 +0.55%
Euro
1.131540
+0.001475 +0.13%
US Dollar
96.987
+0.029 +0.03%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z18.EDec 2018 (E)507.75511.00501.00504.00-3.75-0.74%14:19
ZW.H19.EMar 2019 (E)516.50521.25510.50512.50-5.25-1.02%14:19
ZW.K19.EMay 2019 (E)526.0530.5520.0521.5-5.0-0.95%14:19
ZW.N19.EJul 2019 (E)535.25540.00529.75530.75-4.50-0.84%14:19
ZW.U19.ESep 2019 (E)547.75550.25541.75542.00-5.25-0.96%14:18
ZW.Z19.EDec 2019 (E)562.50566.25557.25557.25-5.25-0.93%14:18
ZW.H20.EMar 2020 (E)574.25574.25571.50569.25-5.00-0.87%set 10:02
ZW.K20.EMay 2020 (E)579.25579.25579.25577.00-4.50-0.78%set 10:02
ZW.N20.EJul 2020 (E)578.25578.25574.50574.50-3.25-0.56%set 11:53
ZW.U20.ESep 2020 (E)590.50590.75590.50581.75-3.25-0.56%set 14:15
ZW.Z20.EDec 2020 (E)594.25594.25592.25593.50-3.00-0.50%set 12:14
ZW.H21.EMar 2021 (E)595.50595.50595.50602.25-3.25-0.54%set 14:15
ZW.N21.EJul 2021 (E)609.00609.00609.00591.00-3.25-0.55%set 14:15
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread138.75142.00134.75136.00-5.25-3.73%set 14:06
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-60.00-60.00-60.00-66.25+0.250.00%set 17:42
ZW.Z18:K20.EDec 2018/May 2020 Spread-82.75-82.75-82.75-74.00-0.250.00%set 17:42
ZW.Z18:Z20.EDec 2018/Dec 2020 Spread-92.00-90.50-92.00-90.50-1.750.00%set 13:50
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-9.00-7.25-11.00-9.00+1.000.00%set 14:19
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-55.50-53.00-57.75-54.50+0.250.00%set 14:17
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-40.75-38.00-42.25-39.00+0.500.00%set 14:15
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-65.75-65.75-65.75-71.50-1.500.00%set 17:42
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-27.00-26.00-30.50-27.25+0.250.00%set 14:16
ZW.Z18:K19.EDec 2018/May 2019 Spread-18.25-16.25-20.75-18.00+0.750.00%set 14:19
ZW.H19:Z20.EMar 2019/Dec 2020 Spread-61.50-61.50-61.50-81.50-2.750.00%set 17:42
ZW.H19:ZC.H19.EMar 2019/ZC Spread137.00141.50133.25134.00-6.00-4.35%set 14:15
ZW.H19:K19.EMar 2019/May 2019 Spread-9.00-8.75-10.50-9.00-0.250.00%set 14:19
ZW.H19:K20.EMar 2019/May 2020 Spread-65.00-65.00-65.00-65.00-1.250.00%set 17:43
ZW.H19:N19.EMar 2019/Jul 2019 Spread-18.25-18.00-20.25-18.25-0.750.00%set 14:19
ZW.H19:H20.EMar 2019/Mar 2020 Spread-52.50-52.50-54.75-57.25-0.750.00%set 17:43
ZW.H19:N20.EMar 2019/Jul 2020 Spread-59.0-59.0-59.0-62.5-2.50.00%set 17:43
ZW.H19:U19.EMar 2019/Sep 2019 Spread-30.25-29.75-32.00-30.00-0.500.00%set 14:14
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-45.75-45.25-47.75-45.50-0.750.00%set 14:14
ZW.K19:U19.EMay 2019/Sep 2019 Spread-21.25-21.00-22.00-21.00-0.250.00%set 14:15
ZW.K19:H20.EMay 2019/Mar 2020 Spread-49.00-48.25-49.50-48.25-0.500.00%set 13:54
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-37.50-36.25-37.50-36.50-0.500.00%set 14:17
ZW.K19:ZC.K19.EMay 2019/ZC Spread137.00137.00135.00135.25-5.50-3.91%set 13:09
ZW.K19:N20.EMay 2019/Jul 2020 Spread-39.00-38.00-39.00-53.50-2.250.00%set 17:41
ZW.K19:N19.EMay 2019/Jul 2019 Spread-9.00-9.00-10.25-9.25-0.500.00%set 14:19
ZW.K19:K20.EMay 2019/May 2020 Spread-51-51-51-56-10.00%set 17:41
ZW.N19:N21.EJul 2019/Jul 2021 Spread-55.00-55.00-55.00-60.75-1.750.00%set 17:42
ZW.N19:U19.EJul 2019/Sep 2019 Spread-12.00-11.50-12.00-11.75+0.250.00%set 14:14
ZW.N19:Z20.EJul 2019/Dec 2020 Spread-58.75-58.75-58.75-63.25-2.000.00%set 17:42
ZW.N19:K20.EJul 2019/May 2020 Spread-47.75-47.75-47.75-46.75-0.500.00%set 17:42
ZW.N19:N20.EJul 2019/Jul 2020 Spread-41.75-41.75-41.75-44.25-1.750.00%set 17:42
ZW.N19:ZC.N19.EJul 2019/ZC Spread135135135138-4-2.82%set 17:42
ZW.N19:H20.EJul 2019/Mar 2020 Spread-39.00-38.75-39.50-39.000.000.00%set 13:52
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-27.75-26.75-27.75-27.250.000.00%set 14:17
ZW.U19:K20.ESep 2019/May 2020 Spread-30.50-29.50-30.50-35.00-0.750.00%set 17:42
ZW.U19:N20.ESep 2019/Jul 2020 Spread-34.0-34.0-34.0-32.5-2.00.00%set 17:42
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-15.75-15.00-16.00-15.50-0.250.00%set 14:18
ZW.U19:ZC.U19.ESep 2019/ZC Spread185.75185.75185.00148.25-4.25-2.79%set 17:42
ZW.U19:H20.ESep 2019/Mar 2020 Spread-27.25-27.25-27.25-27.25-0.250.00%set 17:42
ZW.Z19:ZC.Z19.EDec 2019/ZC Spread159.25159.25159.25158.50-4.25-2.63%set 14:06
ZW.Z19:K20.EDec 2019/May 2020 Spread-18.75-18.75-18.75-19.50-0.500.00%set 17:42
ZW.Z19:U20.EDec 2019/Sep 2020 Spread-22.25-22.25-22.25-24.25-1.750.00%set 17:42
ZW.Z19:H20.EDec 2019/Mar 2020 Spread-11.75-11.50-12.00-11.750.000.00%set 14:14
ZW.Z19:Z20.EDec 2019/Dec 2020 Spread-33.75-33.75-33.75-36.00-2.000.00%set 17:42
ZW.Z19:N20.EDec 2019/Jul 2020 Spread-20.00-20.00-20.00-17.00-1.750.00%set 17:42
ZW.H20:H21.EMar 2020/Mar 2021 Spread3.003.003.00-33.00-1.750.00%set 17:42
ZW.H20:ZC.H20.EMar 2020/ZC Spread166.0166.0166.0161.5-4.0-2.42%set 17:42
ZW.H20:Z20.EMar 2020/Dec 2020 Spread-21.25-21.25-21.25-24.25-2.000.00%set 17:42
ZW.H20:K20.EMar 2020/May 2020 Spread-8.00-7.50-8.00-7.75-0.500.00%set 13:57
ZW.H20:N20.EMar 2020/Jul 2020 Spread-3.50-3.50-3.50-5.25-1.750.00%set 17:42
ZW.K20:ZC.K20.EMay 2020/ZC Spread163.75163.75163.75163.75-3.50-2.09%set 17:43
ZW.K20:N20.EMay 2020/Jul 2020 Spread2.503.252.002.50-1.25-33.33%set 13:57
ZW.K20:Z20.EMay 2020/Dec 2020 Spread-12.75-12.75-12.75-16.50-1.500.00%set 17:42
ZW.N20:H21.EJul 2020/Mar 2021 Spread-8.00-6.00-8.00-27.750.000.00%set 17:42
ZW.N20:N21.EJul 2020/Jul 2021 Spread-5.0-5.0-5.0-16.50.00.00%set 17:42
ZW.N20:U20.EJul 2020/Sep 2020 Spread-6.00-6.00-6.00-7.250.000.00%set 17:42
ZW.N20:ZC.N20.EJul 2020/ZC Spread156.5156.5156.5156.5-2.5-1.57%set 17:42
ZW.N20:Z20.EJul 2020/Dec 2020 Spread-18.25-18.25-18.75-19.00-0.250.00%set 13:50
ZW.U20:Z20.ESep 2020/Dec 2020 Spread-11.50-11.50-11.50-11.75-0.250.00%set 17:42
ZW.Z20:H21.EDec 2020/Mar 2021 Spread-8.50-8.50-8.50-8.75+0.250.00%set 17:42
ZW.Z20:N21.EDec 2020/Jul 2021 Spread1.501.501.502.50+0.25+11.11%set 17:42
ZW.H21:N21.EMar 2021/Jul 2021 Spread6.756.756.7511.250.000.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.